Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 16.07 | 16.24 | 16.02 | 16.14 | 16.14 | 15,303 |
02 May 2024 | 16.00 | 16.11 | 15.97 | 16.06 | 16.06 | 17,791 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 16.17 | 16.20 | 16.03 | 16.03 | 16.03 | 25,448 |
29 Apr 2024 | 16.11 | 16.24 | 16.05 | 16.19 | 16.19 | 19,496 |
26 Apr 2024 | 16.02 | 16.24 | 15.94 | 16.02 | 16.02 | 1,264,718 |
25 Apr 2024 | 16.35 | 16.34 | 15.64 | 15.71 | 15.71 | 105,753 |
24 Apr 2024 | 16.97 | 16.93 | 16.76 | 16.79 | 16.79 | 214,547 |
23 Apr 2024 | 16.96 | 17.07 | 16.91 | 16.94 | 16.94 | 395,985 |
22 Apr 2024 | 16.62 | 16.95 | 16.36 | 16.60 | 16.60 | 1,455,360 |
19 Apr 2024 | 16.45 | 16.57 | 16.39 | 16.45 | 16.45 | 41,277 |
18 Apr 2024 | 16.73 | 16.64 | 16.41 | 16.52 | 16.52 | 58,502 |
17 Apr 2024 | 16.90 | 17.04 | 16.56 | 16.66 | 16.66 | 111,870 |
16 Apr 2024 | 16.86 | 16.97 | 16.68 | 16.85 | 16.85 | 44,364 |
15 Apr 2024 | 16.90 | 16.98 | 16.76 | 16.92 | 16.92 | 49,191 |
12 Apr 2024 | 17.01 | 17.08 | 16.84 | 16.88 | 16.88 | 92,311 |
11 Apr 2024 | 17.02 | 17.10 | 16.88 | 16.96 | 16.96 | 89,808 |
10 Apr 2024 | 17.11 | 17.33 | 16.94 | 17.12 | 17.12 | 833,846 |
09 Apr 2024 | 16.93 | 17.15 | 16.90 | 17.01 | 17.01 | 47,999 |
08 Apr 2024 | 16.97 | 17.02 | 16.82 | 16.87 | 16.87 | 448,994 |
05 Apr 2024 | 16.99 | 17.09 | 16.93 | 16.98 | 16.98 | 65,434 |
04 Apr 2024 | 16.98 | 17.32 | 16.95 | 17.29 | 17.29 | 74,747 |
03 Apr 2024 | 16.74 | 17.01 | 16.58 | 16.99 | 16.99 | 72,273 |
02 Apr 2024 | 17.31 | 17.31 | 16.58 | 16.94 | 16.94 | 224,622 |
28 Mar 2024 | 17.30 | 17.40 | 17.27 | 17.32 | 17.32 | 174,973 |
27 Mar 2024 | 17.07 | 17.39 | 17.07 | 17.07 | 17.07 | 42,400 |
27 Mar 2024 | 0.26 Dividend | |||||
26 Mar 2024 | 17.25 | 17.33 | 17.14 | 17.29 | 17.03 | 1,069,852 |
25 Mar 2024 | 17.30 | 17.43 | 17.09 | 17.20 | 16.94 | 31,606 |
22 Mar 2024 | 17.43 | 17.57 | 17.27 | 17.33 | 17.07 | 27,330 |
21 Mar 2024 | 17.47 | 17.64 | 17.33 | 17.44 | 17.18 | 74,028 |
20 Mar 2024 | 17.16 | 17.49 | 17.17 | 17.42 | 17.16 | 1,035,621 |
19 Mar 2024 | 17.15 | 17.20 | 16.83 | 17.09 | 16.83 | 948,728 |
18 Mar 2024 | 17.15 | 17.32 | 17.08 | 17.22 | 16.96 | 655,599 |
15 Mar 2024 | 17.21 | 17.40 | 17.05 | 17.10 | 16.85 | 581,759 |
14 Mar 2024 | 17.16 | 17.53 | 17.13 | 17.31 | 17.05 | 104,529 |
13 Mar 2024 | 17.10 | 17.25 | 17.00 | 17.12 | 16.86 | 95,433 |
12 Mar 2024 | 17.14 | 17.13 | 16.92 | 17.01 | 16.75 | 40,587 |
11 Mar 2024 | 17.11 | 17.11 | 16.90 | 17.03 | 16.78 | 385,370 |
08 Mar 2024 | 17.16 | 17.15 | 16.97 | 17.11 | 16.86 | 40,619 |
07 Mar 2024 | 16.89 | 17.20 | 16.76 | 16.98 | 16.73 | 521,287 |
06 Mar 2024 | 16.92 | 17.13 | 16.91 | 16.92 | 16.67 | 291,843 |
05 Mar 2024 | 17.38 | 17.39 | 16.91 | 16.91 | 16.66 | 56,666 |
04 Mar 2024 | 17.74 | 17.75 | 17.42 | 17.53 | 17.27 | 49,215 |
01 Mar 2024 | 17.69 | 17.91 | 17.65 | 17.80 | 17.53 | 371,359 |
29 Feb 2024 | 17.65 | 17.81 | 17.55 | 17.65 | 17.39 | 569,473 |
28 Feb 2024 | 17.77 | 17.78 | 17.57 | 17.60 | 17.34 | 42,933 |
27 Feb 2024 | 17.59 | 17.80 | 17.55 | 17.68 | 17.41 | 128,039 |
26 Feb 2024 | 17.72 | 17.79 | 17.57 | 17.61 | 17.34 | 114,670 |
23 Feb 2024 | 17.79 | 17.86 | 17.65 | 17.75 | 17.48 | 137,610 |
22 Feb 2024 | 17.86 | 17.73 | 17.58 | 17.67 | 17.41 | 48,087 |
21 Feb 2024 | 18.02 | 18.01 | 17.70 | 17.87 | 17.60 | 48,990 |
20 Feb 2024 | 17.88 | 18.01 | 17.85 | 17.88 | 17.61 | 89,249 |
19 Feb 2024 | 17.96 | 17.98 | 17.89 | 17.90 | 17.63 | 694,493 |
16 Feb 2024 | 17.74 | 17.99 | 17.79 | 17.93 | 17.66 | 102,801 |
15 Feb 2024 | 17.25 | 17.64 | 17.19 | 17.25 | 16.99 | 71,921 |
14 Feb 2024 | 17.14 | 17.26 | 17.08 | 17.09 | 16.84 | 91,563 |
13 Feb 2024 | 17.49 | 17.50 | 17.00 | 17.46 | 17.20 | 171,873 |
12 Feb 2024 | 17.54 | 17.68 | 17.40 | 17.48 | 17.22 | 50,591 |
09 Feb 2024 | 17.84 | 17.89 | 17.43 | 17.44 | 17.18 | 435,759 |
08 Feb 2024 | 17.66 | 17.91 | 17.51 | 17.79 | 17.53 | 145,095 |
07 Feb 2024 | 17.75 | 17.80 | 17.60 | 17.62 | 17.35 | 44,394 |
06 Feb 2024 | 17.79 | 17.82 | 17.63 | 17.71 | 17.45 | 57,785 |
05 Feb 2024 | 17.86 | 17.99 | 17.68 | 17.88 | 17.61 | 68,516 |
02 Feb 2024 | 18.11 | 18.09 | 17.80 | 17.81 | 17.54 | 29,323 |
01 Feb 2024 | 18.08 | 18.25 | 17.99 | 18.12 | 17.85 | 44,502 |
31 Jan 2024 | 18.63 | 18.59 | 17.86 | 18.13 | 17.86 | 101,990 |
30 Jan 2024 | 17.81 | 19.07 | 17.85 | 18.69 | 18.40 | 148,190 |
29 Jan 2024 | 17.35 | 17.44 | 17.20 | 17.40 | 17.14 | 42,216 |
26 Jan 2024 | 17.20 | 17.37 | 17.08 | 17.32 | 17.06 | 86,554 |
25 Jan 2024 | 17.11 | 17.15 | 16.97 | 17.07 | 16.81 | 102,337 |
24 Jan 2024 | 17.20 | 17.25 | 16.99 | 17.06 | 16.80 | 143,599 |
23 Jan 2024 | 16.99 | 17.08 | 16.89 | 17.07 | 16.81 | 79,051 |
22 Jan 2024 | 16.95 | 17.02 | 16.80 | 17.02 | 16.76 | 110,117 |
19 Jan 2024 | 17.11 | 17.18 | 16.86 | 17.00 | 16.74 | 70,733 |
18 Jan 2024 | 17.08 | 17.07 | 16.97 | 17.01 | 16.76 | 67,937 |
17 Jan 2024 | 17.40 | 17.32 | 16.98 | 17.19 | 16.93 | 110,948 |
16 Jan 2024 | 18.03 | 17.76 | 17.42 | 17.58 | 17.31 | 100,009 |
15 Jan 2024 | 18.33 | 18.31 | 18.07 | 18.17 | 17.90 | 67,285 |
12 Jan 2024 | 18.42 | 18.55 | 18.27 | 18.49 | 18.21 | 52,167 |
11 Jan 2024 | 18.41 | 18.44 | 18.30 | 18.42 | 18.14 | 33,185 |
10 Jan 2024 | 18.39 | 18.38 | 18.20 | 18.24 | 17.97 | 78,947 |
09 Jan 2024 | 18.42 | 18.56 | 18.39 | 18.39 | 18.12 | 43,472 |
08 Jan 2024 | 18.21 | 18.38 | 18.00 | 18.33 | 18.06 | 345,075 |
05 Jan 2024 | 18.14 | 18.26 | 17.93 | 18.26 | 17.98 | 55,582 |
04 Jan 2024 | 17.95 | 18.24 | 17.97 | 18.24 | 17.96 | 42,833 |
03 Jan 2024 | 18.14 | 18.14 | 17.84 | 17.94 | 17.67 | 118,685 |
02 Jan 2024 | 17.99 | 18.26 | 17.95 | 18.12 | 17.85 | 186,967 |
29 Dec 2023 | 18.03 | 18.07 | 17.92 | 17.92 | 17.65 | 32,388 |
28 Dec 2023 | 18.03 | 18.07 | 17.89 | 17.98 | 17.71 | 18,061 |
27 Dec 2023 | 17.92 | 18.15 | 17.88 | 18.03 | 17.76 | 131,556 |
22 Dec 2023 | 17.70 | 17.91 | 17.69 | 17.83 | 17.56 | 30,379 |
21 Dec 2023 | 17.58 | 17.67 | 17.51 | 17.67 | 17.40 | 63,128 |
20 Dec 2023 | 17.62 | 17.73 | 17.41 | 17.68 | 17.42 | 74,553 |
19 Dec 2023 | 17.49 | 17.63 | 17.47 | 17.58 | 17.32 | 448,076 |
18 Dec 2023 | 17.41 | 17.54 | 17.27 | 17.42 | 17.16 | 1,235,324 |
15 Dec 2023 | 17.56 | 17.67 | 17.31 | 17.46 | 17.20 | 266,935 |
14 Dec 2023 | 17.27 | 17.65 | 17.28 | 17.50 | 17.23 | 3,664,761 |
13 Dec 2023 | 17.23 | 17.25 | 17.05 | 17.06 | 16.80 | 93,909 |
12 Dec 2023 | 17.66 | 17.69 | 17.22 | 17.26 | 17.01 | 195,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |